2281 プリマハム(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	126	127	124	126	488,000	630
2011-12-29	123	126	123	126	588,000	630
2011-12-28	125	127	124	124	619,000	620
2011-12-27	127	127	124	125	961,000	625
2011-12-26	129	131	127	128	1,150,000	640
2011-12-22	125	129	125	129	1,290,000	645
2011-12-21	124	125	122	124	818,000	620
2011-12-20	119	123	117	123	1,336,000	615
2011-12-19	123	124	116	117	3,209,000	585
2011-12-16	125	126	121	125	1,435,000	625
2011-12-15	133	134	125	126	2,013,000	630
2011-12-14	133	136	133	135	1,097,000	675
2011-12-13	129	135	129	133	1,886,000	665
2011-12-12	125	132	125	130	2,780,000	650
2011-12-09	121	124	121	123	663,000	615
2011-12-08	123	124	122	123	474,000	615
2011-12-07	123	123	120	123	769,000	615
2011-12-06	123	124	121	122	950,000	610
2011-12-05	119	123	118	123	1,313,000	615
2011-12-02	120	120	117	119	930,000	595
2011-12-01	118	120	116	120	1,574,000	600
2011-11-30	114	117	114	117	1,349,000	585
2011-11-29	114	116	112	113	1,530,000	565
2011-11-28	106	113	106	112	1,020,000	560
2011-11-25	109	109	105	106	973,000	530
2011-11-24	112	112	108	110	964,000	550
2011-11-22	112	115	111	113	913,000	565
2011-11-21	114	116	112	114	1,257,000	570
2011-11-18	113	119	112	115	5,858,000	575
2011-11-17	112	114	110	112	2,324,000	560
2011-11-16	109	112	107	109	1,583,000	545
2011-11-15	109	111	107	109	1,463,000	545
2011-11-14	106	109	106	108	635,000	540
2011-11-11	106	106	104	105	396,000	525
2011-11-10	103	106	101	106	594,000	530
2011-11-09	106	106	103	105	579,000	525
2011-11-08	107	108	103	105	1,522,000	525
2011-11-07	106	113	106	109	2,904,000	545
2011-11-04	104	107	103	104	1,220,000	520
2011-11-02	102	105	101	104	550,000	520
2011-11-01	102	103	101	102	256,000	510
2011-10-31	103	104	103	103	124,000	515
2011-10-28	104	105	103	103	415,000	515
2011-10-27	103	104	102	104	380,000	520
2011-10-26	104	105	102	105	996,000	525
2011-10-25	98	107	96	105	2,883,000	525
2011-10-24	97	98	96	97	202,000	485
2011-10-21	95	96	95	95	128,000	475
2011-10-20	95	95	94	94	99,000	470
2011-10-19	96	96	95	95	53,000	475
2011-10-18	96	96	95	95	105,000	475
2011-10-17	97	98	96	97	428,000	485
2011-10-14	96	96	94	94	266,000	470
2011-10-13	97	97	96	96	55,000	480
2011-10-12	97	97	96	97	131,000	485
2011-10-11	96	97	96	97	71,000	485
2011-10-07	94	96	94	96	77,000	480
2011-10-06	94	95	94	94	98,000	470
2011-10-05	95	96	93	93	176,000	465
2011-10-04	96	96	95	96	76,000	480
2011-10-03	96	97	95	96	101,000	480
2011-09-30	98	98	97	98	179,000	490
2011-09-29	95	97	95	97	123,000	485
2011-09-28	94	97	94	97	192,000	485
2011-09-27	94	95	93	95	194,000	475
2011-09-26	96	96	92	92	239,000	460
2011-09-22	96	97	95	96	282,000	480
2011-09-21	97	97	96	96	298,000	480
2011-09-20	98	98	97	97	107,000	485
2011-09-16	98	99	97	99	257,000	495
2011-09-15	98	98	97	98	70,000	490
2011-09-14	98	99	97	97	176,000	485
2011-09-13	98	99	97	99	84,000	495
2011-09-12	98	99	97	97	141,000	485
2011-09-09	99	100	99	100	185,000	500
2011-09-08	100	101	99	100	225,000	500
2011-09-07	99	99	98	99	225,000	495
2011-09-06	101	101	98	99	183,000	495
2011-09-05	100	101	100	101	53,000	505
2011-09-02	101	102	100	101	136,000	505
2011-09-01	103	103	101	102	151,000	510
2011-08-31	102	102	100	101	112,000	505
2011-08-30	101	102	100	102	102,000	510
2011-08-29	100	101	99	101	292,000	505
2011-08-26	98	99	97	98	113,000	490
2011-08-25	99	100	98	98	110,000	490
2011-08-24	99	99	97	98	261,000	490
2011-08-23	97	99	97	98	255,000	490
2011-08-22	99	99	97	97	150,000	485
2011-08-19	98	99	97	99	165,000	495
2011-08-18	100	104	99	99	623,000	495
2011-08-17	99	101	99	100	207,000	500
2011-08-16	100	100	99	99	107,000	495
2011-08-15	101	101	99	99	162,000	495
2011-08-12	101	102	98	100	182,000	500
2011-08-11	97	101	97	100	214,000	500
2011-08-10	100	102	98	100	252,000	500
2011-08-09	96	99	95	99	532,000	495
2011-08-08	102	102	99	99	316,000	495
2011-08-05	99	104	99	102	714,000	510
2011-08-04	104	104	102	102	444,000	510
2011-08-03	105	105	103	103	256,000	515
2011-08-02	105	106	104	106	346,000	530
2011-08-01	104	105	104	105	115,000	525
2011-07-29	104	105	103	103	494,000	515
2011-07-28	105	105	104	104	366,000	520
2011-07-27	107	109	105	105	880,000	525
2011-07-26	104	106	103	105	495,000	525
2011-07-25	104	104	103	103	246,000	515
2011-07-22	105	105	104	105	381,000	525
2011-07-21	104	106	103	105	1,306,000	525
2011-07-20	105	107	103	104	4,064,000	520
2011-07-19	97	99	97	97	278,000	485
2011-07-15	99	99	97	97	122,000	485
2011-07-14	99	100	98	99	162,000	495
2011-07-13	97	99	97	99	118,000	495
2011-07-12	98	98	97	97	176,000	485
2011-07-11	99	99	97	99	401,000	495
2011-07-08	101	102	100	100	360,000	500
2011-07-07	101	102	100	101	340,000	505
2011-07-06	99	101	98	101	202,000	505
2011-07-05	99	100	98	99	183,000	495
2011-07-04	99	101	98	99	736,000	495
2011-07-01	98	98	97	98	81,000	490
2011-06-30	98	98	97	98	255,000	490
2011-06-29	97	97	96	97	79,000	485
2011-06-28	96	97	96	97	186,000	485
2011-06-27	97	97	96	96	105,000	480
2011-06-24	96	97	95	97	276,000	485
2011-06-23	95	96	95	96	65,000	480
2011-06-22	96	97	95	96	109,000	480
2011-06-21	95	96	94	96	130,000	480
2011-06-20	94	95	94	94	125,000	470
2011-06-17	96	97	93	94	556,000	470
2011-06-16	98	100	96	96	274,000	480
2011-06-15	98	100	98	100	381,000	500
2011-06-14	96	98	96	98	166,000	490
2011-06-13	96	96	94	94	142,000	470
2011-06-10	96	97	96	96	238,000	480
2011-06-09	95	96	95	96	88,000	480
2011-06-08	97	97	95	95	124,000	475
2011-06-07	97	97	96	96	41,000	480
2011-06-06	97	97	96	96	64,000	480
2011-06-03	98	98	95	96	280,000	480
2011-06-02	99	99	98	98	204,000	490
2011-06-01	99	100	99	100	177,000	500
2011-05-31	99	100	98	100	127,000	500
2011-05-30	99	99	98	98	179,000	490
2011-05-27	99	100	99	99	89,000	495
2011-05-26	99	101	99	100	257,000	500
2011-05-25	100	101	99	99	66,000	495
2011-05-24	99	101	99	100	471,000	500
2011-05-23	96	98	96	97	82,000	485
2011-05-20	97	98	96	96	78,000	480
2011-05-19	100	100	97	97	297,000	485
2011-05-18	99	101	99	100	141,000	500
2011-05-17	101	101	100	100	85,000	500
2011-05-16	101	103	101	101	183,000	505
2011-05-13	104	106	100	101	420,000	505
2011-05-12	104	105	104	104	84,000	520
2011-05-11	106	106	104	105	201,000	525
2011-05-10	106	106	103	106	316,000	530
2011-05-09	107	107	105	105	116,000	525
2011-05-06	107	108	106	107	207,000	535
2011-05-02	109	111	107	108	445,000	540
2011-04-28	109	109	106	108	770,000	540
2011-04-27	105	111	104	108	2,939,000	540
2011-04-26	104	105	101	104	825,000	520
2011-04-25	96	108	96	102	2,541,000	510
2011-04-22	98	98	96	96	251,000	480
2011-04-21	101	101	97	97	215,000	485
2011-04-20	98	101	98	100	710,000	500
2011-04-19	96	97	96	97	76,000	485
2011-04-18	97	100	96	97	563,000	485
2011-04-15	98	98	96	96	154,000	480
2011-04-14	97	98	96	98	139,000	490
2011-04-13	95	98	95	97	203,000	485
2011-04-12	96	97	95	95	173,000	475
2011-04-11	97	99	96	96	251,000	480
2011-04-08	94	97	94	96	144,000	480
2011-04-07	93	96	92	95	318,000	475
2011-04-06	96	96	93	93	248,000	465
2011-04-05	99	99	94	94	372,000	470
2011-04-04	99	100	98	99	286,000	495
2011-04-01	100	102	99	99	226,000	495
2011-03-31	99	103	98	101	909,000	505
2011-03-30	98	99	97	99	116,000	495
2011-03-29	100	100	96	98	359,000	490
2011-03-28	101	101	98	101	350,000	505
2011-03-25	100	101	99	99	381,000	495
2011-03-24	99	99	97	97	189,000	485
2011-03-23	99	100	98	100	353,000	500
2011-03-22	95	100	94	99	598,000	495
2011-03-18	90	94	90	91	583,000	455
2011-03-17	85	89	85	89	531,000	445
2011-03-16	86	91	86	90	747,000	450
2011-03-15	95	95	75	85	751,000	425
2011-03-14	97	101	91	98	897,000	490
2011-03-11	108	108	107	107	588,000	535
2011-03-10	111	114	109	109	1,143,000	545
2011-03-09	110	112	110	111	358,000	555
2011-03-08	110	113	108	109	936,000	545
2011-03-07	110	110	109	109	232,000	545
2011-03-04	111	111	109	110	355,000	550
2011-03-03	110	111	109	109	266,000	545
2011-03-02	111	112	110	110	439,000	550
2011-03-01	113	114	112	112	685,000	560
2011-02-28	109	114	108	114	853,000	570
2011-02-25	106	110	105	108	1,068,000	540
2011-02-24	112	113	105	105	1,910,000	525
2011-02-23	112	114	111	114	1,546,000	570
2011-02-22	113	116	112	113	2,729,000	565
2011-02-21	113	113	112	113	545,000	565
2011-02-18	111	113	110	113	1,097,000	565
2011-02-17	110	111	109	111	1,028,000	555
2011-02-16	107	111	107	110	1,524,000	550
2011-02-15	109	109	107	107	658,000	535
2011-02-14	106	110	106	109	1,895,000	545
2011-02-10	103	105	103	105	257,000	525
2011-02-09	105	105	103	104	623,000	520
2011-02-08	104	105	103	104	398,000	520
2011-02-07	102	106	102	104	2,296,000	520
2011-02-04	101	102	100	102	470,000	510
2011-02-03	100	101	100	101	284,000	505
2011-02-02	100	101	100	101	229,000	505
2011-02-01	99	100	98	100	204,000	500
2011-01-31	99	100	98	99	280,000	495
2011-01-28	99	100	98	100	353,000	500
2011-01-27	99	100	98	99	253,000	495
2011-01-26	99	99	98	98	172,000	490
2011-01-25	98	99	98	99	171,000	495
2011-01-24	97	98	96	98	220,000	490
2011-01-21	100	101	97	97	522,000	485
2011-01-20	100	101	100	101	373,000	505
2011-01-19	102	102	100	102	507,000	510
2011-01-18	99	103	99	102	2,839,000	510
2011-01-17	97	99	97	99	509,000	495
2011-01-14	97	99	97	97	646,000	485
2011-01-13	96	98	96	98	605,000	490
2011-01-12	97	98	95	95	1,036,000	475
2011-01-11	94	97	94	97	640,000	485
2011-01-07	95	95	94	94	237,000	470
2011-01-06	93	95	93	95	234,000	475
2011-01-05	93	94	92	93	346,000	465
2011-01-04	93	93	92	93	77,000	465

分割・併合履歴： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.05株